Indicators

MSCI Inc (NY: MSCI )

510.07 +4.31 (+0.85%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	381.38	386.18	369.04	383.65	928,656	+0.07(+0.02%)
Jan 28, 2021	374.09	389.06	368.81	383.59	1,171,378	+1.83(+0.48%)
Jan 27, 2021	387.74	391.78	379.19	381.75	711,594	-10.94(-2.79%)
Jan 26, 2021	394.43	395.75	386.29	392.69	1,014,991	+1.09(+0.28%)
Jan 25, 2021	399.77	402.75	388.37	391.60	691,359	-8.14(-2.04%)
Jan 22, 2021	402.28	404.31	397.76	399.75	418,838	-2.40(-0.60%)
Jan 21, 2021	406.66	409.56	401.99	402.14	424,834	-4.05(-1.00%)
Jan 20, 2021	400.67	410.89	396.78	406.19	506,058	+6.83(+1.71%)
Jan 19, 2021	403.70	404.22	394.45	399.36	876,987	-3.71(-0.92%)
Jan 15, 2021	396.87	404.84	392.14	403.07	841,076	+5.61(+1.41%)
Jan 14, 2021	426.45	428.93	396.77	397.46	837,868	-28.03(-6.59%)
Jan 13, 2021	439.97	440.63	422.75	425.49	426,563	-14.35(-3.26%)
Jan 12, 2021	437.21	442.38	435.90	439.84	403,512	+1.36(+0.31%)
Jan 11, 2021	437.90	441.76	432.75	438.48	286,299	-0.86(-0.20%)
Jan 08, 2021	430.58	440.68	430.57	439.35	314,360	+8.77(+2.04%)
Jan 07, 2021	424.98	433.83	423.41	430.57	403,063	+8.22(+1.95%)
Jan 06, 2021	417.91	426.27	411.39	422.35	443,072	+3.69(+0.88%)
Jan 05, 2021	423.97	427.13	413.89	418.66	329,105	-6.08(-1.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.